Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2016 | 71.40 | 72.96 | 71.40 | 72.58 | 152,915,216 | +1.23(+1.72%) |
Sep 29, 2016 | 72.10 | 72.19 | 70.79 | 71.35 | 92,208,232 | -0.99(-1.37%) |
Sep 28, 2016 | 71.95 | 72.56 | 71.54 | 72.34 | 111,000,040 | +0.89(+1.24%) |
Sep 27, 2016 | 71.21 | 71.82 | 70.89 | 71.45 | 80,552,560 | +0.41(+0.58%) |
Sep 26, 2016 | 70.69 | 71.51 | 70.04 | 71.04 | 74,539,704 | +0.07(+0.10%) |
Sep 23, 2016 | 71.67 | 71.92 | 70.75 | 70.97 | 59,706,116 | -0.99(-1.38%) |
Sep 22, 2016 | 70.98 | 72.21 | 70.98 | 71.96 | 65,160,872 | +0.96(+1.36%) |
Sep 21, 2016 | 71.60 | 71.80 | 69.90 | 71.00 | 68,521,344 | -0.63(-0.88%) |
Sep 20, 2016 | 71.57 | 71.93 | 71.31 | 71.63 | 42,028,648 | +0.17(+0.24%) |
Sep 19, 2016 | 71.10 | 71.93 | 70.55 | 71.46 | 23,710,566 | +0.26(+0.36%) |
Sep 16, 2016 | 70.85 | 71.25 | 70.60 | 71.20 | 29,083,350 | -0.01(-0.01%) |
Sep 15, 2016 | 70.15 | 71.38 | 70.15 | 71.21 | 17,178,564 | +0.85(+1.21%) |
Sep 14, 2016 | 70.45 | 70.84 | 70.25 | 70.36 | 31,407,788 | -0.03(-0.05%) |
Sep 13, 2016 | 70.80 | 71.09 | 70.36 | 70.39 | 24,339,474 | -0.97(-1.36%) |
Sep 12, 2016 | 69.58 | 71.47 | 69.51 | 71.36 | 19,916,776 | +1.63(+2.33%) |
Sep 09, 2016 | 70.43 | 70.49 | 69.74 | 69.74 | 27,150,114 | -1.25(-1.75%) |
Sep 08, 2016 | 71.12 | 71.31 | 70.86 | 70.98 | 29,018,102 | -0.14(-0.19%) |
Sep 07, 2016 | 71.41 | 71.49 | 70.93 | 71.12 | 21,710,764 | -0.56(-0.78%) |
Sep 06, 2016 | 71.36 | 71.68 | 71.06 | 71.68 | 17,896,568 | +0.36(+0.50%) |
Sep 02, 2016 | 71.55 | 71.32 | 71.32 | 71.32 | 21,604,390 | -0.09(-0.12%) |
Sep 01, 2016 | 70.64 | 71.41 | 70.34 | 71.41 | 36,843,188 | +0.81(+1.15%) |
Aug 31, 2016 | 70.96 | 71.04 | 70.37 | 70.60 | 14,107,216 | -0.19(-0.26%) |
Aug 30, 2016 | 70.93 | 71.40 | 70.72 | 70.79 | 14,367,756 | -0.61(-0.86%) |
Aug 29, 2016 | 70.67 | 71.48 | 70.61 | 71.40 | 11,048,605 | +0.58(+0.82%) |
Aug 26, 2016 | 71.06 | 71.56 | 70.49 | 70.82 | 20,290,828 | -0.26(-0.36%) |
Aug 25, 2016 | 70.60 | 71.11 | 70.38 | 71.08 | 13,101,796 | +0.48(+0.68%) |
Aug 24, 2016 | 70.61 | 70.71 | 70.00 | 70.60 | 7,065,210 | -0.07(-0.10%) |
Aug 23, 2016 | 70.46 | 70.76 | 70.38 | 70.68 | 6,702,660 | +0.44(+0.63%) |
Aug 22, 2016 | 70.47 | 70.47 | 70.01 | 70.23 | 7,322,223 | -0.37(-0.53%) |
Aug 19, 2016 | 70.51 | 70.68 | 70.39 | 70.60 | 7,666,992 | -0.11(-0.15%) |
Aug 18, 2016 | 70.30 | 70.72 | 70.30 | 70.71 | 8,758,796 | +0.39(+0.55%) |
Aug 17, 2016 | 69.91 | 70.44 | 69.52 | 70.32 | 8,362,153 | +0.31(+0.44%) |
Aug 16, 2016 | 70.34 | 70.68 | 69.92 | 70.01 | 9,980,896 | -0.36(-0.51%) |
Aug 15, 2016 | 70.77 | 70.81 | 70.34 | 70.37 | 8,497,076 | -0.02(-0.02%) |
Aug 12, 2016 | 70.29 | 70.72 | 70.17 | 70.38 | 9,971,398 | +0.25(+0.36%) |
Aug 11, 2016 | 70.11 | 70.35 | 69.87 | 70.13 | 9,135,104 | +0.34(+0.49%) |
Aug 10, 2016 | 69.75 | 70.21 | 69.54 | 69.79 | 7,396,813 | +0.26(+0.37%) |
Aug 09, 2016 | 69.43 | 69.82 | 69.29 | 69.54 | 5,142,870 | +0.19(+0.27%) |
Aug 08, 2016 | 69.23 | 69.46 | 68.84 | 69.35 | 6,663,193 | -0.02(-0.02%) |
Aug 05, 2016 | 69.61 | 69.90 | 69.16 | 69.37 | 8,322,125 | -0.22(-0.31%) |
Aug 04, 2016 | 69.64 | 69.96 | 69.38 | 69.58 | 6,880,674 | +0.06(+0.09%) |
Aug 03, 2016 | 69.96 | 70.13 | 69.11 | 69.52 | 10,130,581 | -0.64(-0.91%) |
Aug 02, 2016 | 70.37 | 70.47 | 69.74 | 70.16 | 16,179,069 | +0.28(+0.41%) |
Aug 01, 2016 | 69.09 | 70.01 | 69.07 | 69.88 | 12,885,627 | +0.66(+0.96%) |
Jul 29, 2016 | 68.65 | 69.37 | 68.57 | 69.21 | 9,300,517 | +0.63(+0.92%) |
Jul 28, 2016 | 68.27 | 68.72 | 68.25 | 68.58 | 7,310,421 | +0.28(+0.41%) |
Jul 27, 2016 | 68.93 | 68.98 | 68.19 | 68.30 | 9,577,132 | -0.66(-0.95%) |
Jul 26, 2016 | 69.29 | 69.61 | 68.87 | 68.95 | 6,650,132 | -0.43(-0.62%) |
Jul 25, 2016 | 69.16 | 69.38 | 68.86 | 69.38 | 6,930,948 | +0.06(+0.09%) |
Jul 22, 2016 | 69.14 | 69.53 | 69.10 | 69.32 | 7,624,577 | +0.37(+0.54%) |
Jul 21, 2016 | 68.75 | 69.03 | 68.64 | 68.95 | 6,765,833 | -0.05(-0.07%) |
Jul 20, 2016 | 69.04 | 69.33 | 68.84 | 68.99 | 7,777,165 | -0.15(-0.21%) |
Jul 19, 2016 | 68.74 | 69.15 | 68.65 | 69.14 | 7,575,369 | +0.19(+0.28%) |
Jul 18, 2016 | 69.02 | 69.04 | 68.76 | 68.95 | 5,959,585 | -0.06(-0.09%) |
Jul 15, 2016 | 69.20 | 69.39 | 68.84 | 69.01 | 10,582,864 | +0.11(+0.16%) |
Jul 14, 2016 | 69.36 | 69.72 | 68.88 | 68.90 | 14,136,380 | -0.02(-0.02%) |
Jul 13, 2016 | 68.85 | 69.12 | 68.53 | 68.92 | 9,436,415 | +0.11(+0.16%) |
Jul 12, 2016 | 68.59 | 68.96 | 68.35 | 68.80 | 8,287,781 | +0.00(+0.00%) |
Jul 11, 2016 | 68.69 | 68.96 | 68.13 | 68.80 | 7,673,321 | -0.02(-0.02%) |
Jul 08, 2016 | 68.19 | 68.92 | 68.06 | 68.82 | 8,509,004 | +0.75(+1.11%) |
Jul 07, 2016 | 68.39 | 68.39 | 67.82 | 68.06 | 9,853,144 | -0.16(-0.24%) |
Jul 06, 2016 | 68.50 | 68.60 | 67.99 | 68.23 | 10,414,860 | -0.33(-0.48%) |
Jul 05, 2016 | 67.78 | 68.96 | 67.77 | 68.55 | 14,201,996 | +0.53(+0.78%) |